Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 65.58 | 65.75 | 65.34 | 65.44 | 162,959 | +0.04(+0.05%) |
Jun 29, 2017 | 65.88 | 65.99 | 64.90 | 65.40 | 233,827 | -0.33(-0.50%) |
Jun 28, 2017 | 65.26 | 65.96 | 65.26 | 65.73 | 180,662 | +0.74(+1.14%) |
Jun 27, 2017 | 65.35 | 65.57 | 64.96 | 64.99 | 131,243 | -0.37(-0.56%) |
Jun 26, 2017 | 65.19 | 65.52 | 65.05 | 65.36 | 157,005 | +0.41(+0.63%) |
Jun 23, 2017 | 64.76 | 65.14 | 64.64 | 64.95 | 105,217 | +0.23(+0.36%) |
Jun 22, 2017 | 64.63 | 64.89 | 64.45 | 64.72 | 257,230 | +0.10(+0.15%) |
Jun 21, 2017 | 65.19 | 65.26 | 64.54 | 64.62 | 185,638 | -0.45(-0.69%) |
Jun 20, 2017 | 65.62 | 65.71 | 65.07 | 65.07 | 177,671 | -0.76(-1.16%) |
Jun 19, 2017 | 65.71 | 65.92 | 65.63 | 65.83 | 150,898 | +0.29(+0.44%) |
Jun 16, 2017 | 65.43 | 65.54 | 65.11 | 65.54 | 97,656 | +0.00(+0.00%) |
Jun 15, 2017 | 65.39 | 65.76 | 65.27 | 65.54 | 122,044 | -0.37(-0.56%) |
Jun 14, 2017 | 66.30 | 66.30 | 65.59 | 65.91 | 136,777 | -0.35(-0.53%) |
Jun 13, 2017 | 66.05 | 66.36 | 65.93 | 66.26 | 155,785 | +0.42(+0.64%) |
Jun 12, 2017 | 65.73 | 66.09 | 65.67 | 65.84 | 333,211 | +0.14(+0.21%) |
Jun 09, 2017 | 65.17 | 65.90 | 65.12 | 65.70 | 277,988 | +0.62(+0.96%) |
Jun 08, 2017 | 64.48 | 65.34 | 64.40 | 65.08 | 188,202 | +0.60(+0.93%) |
Jun 07, 2017 | 64.66 | 64.81 | 64.39 | 64.48 | 146,246 | -0.10(-0.15%) |
Jun 06, 2017 | 64.53 | 64.82 | 64.29 | 64.58 | 295,647 | -0.26(-0.40%) |
Jun 05, 2017 | 65.08 | 65.22 | 64.83 | 64.83 | 322,707 | -0.34(-0.53%) |
Jun 02, 2017 | 65.25 | 65.53 | 65.05 | 65.18 | 363,006 | -0.04(-0.05%) |
Jun 01, 2017 | 64.29 | 65.21 | 64.09 | 65.21 | 200,336 | +1.18(+1.84%) |
May 31, 2017 | 64.22 | 64.22 | 63.36 | 64.04 | 444,724 | -0.02(-0.03%) |
May 30, 2017 | 64.18 | 64.27 | 63.86 | 64.06 | 533,461 | -0.19(-0.29%) |
May 26, 2017 | 64.40 | 64.45 | 64.12 | 64.25 | 213,562 | -0.24(-0.37%) |
May 25, 2017 | 64.67 | 64.90 | 64.35 | 64.49 | 397,342 | +0.02(+0.03%) |
May 24, 2017 | 64.48 | 64.67 | 64.22 | 64.47 | 145,145 | +0.01(+0.02%) |
May 23, 2017 | 64.43 | 64.61 | 64.09 | 64.46 | 345,921 | +0.20(+0.31%) |
May 22, 2017 | 64.13 | 64.33 | 64.04 | 64.26 | 193,144 | +0.31(+0.48%) |
May 19, 2017 | 63.46 | 64.23 | 63.40 | 63.95 | 140,376 | +0.67(+1.06%) |
May 18, 2017 | 63.10 | 63.50 | 62.83 | 63.28 | 384,545 | +0.00(+0.01%) |
May 17, 2017 | 63.81 | 64.07 | 63.23 | 63.27 | 945,780 | -1.36(-2.10%) |
May 16, 2017 | 64.81 | 64.82 | 64.25 | 64.63 | 2,368,734 | -0.06(-0.09%) |
May 15, 2017 | 64.54 | 65.03 | 64.51 | 64.69 | 755,836 | +0.37(+0.57%) |
May 12, 2017 | 64.56 | 64.56 | 64.21 | 64.32 | 487,166 | -0.34(-0.52%) |
May 11, 2017 | 64.86 | 64.92 | 64.20 | 64.66 | 191,535 | -0.45(-0.69%) |
May 10, 2017 | 64.69 | 65.19 | 64.65 | 65.11 | 397,272 | +0.36(+0.56%) |
May 09, 2017 | 64.99 | 65.11 | 64.59 | 64.74 | 474,816 | -0.20(-0.30%) |
May 08, 2017 | 65.01 | 65.13 | 64.68 | 64.94 | 831,709 | -0.19(-0.29%) |
May 05, 2017 | 64.71 | 65.13 | 64.55 | 65.13 | 376,989 | +0.61(+0.94%) |
May 04, 2017 | 64.75 | 64.80 | 64.13 | 64.52 | 297,031 | -0.20(-0.31%) |
May 03, 2017 | 64.74 | 64.96 | 64.50 | 64.72 | 598,876 | -0.25(-0.38%) |
May 02, 2017 | 65.17 | 65.35 | 64.83 | 64.97 | 1,007,375 | -0.17(-0.26%) |
May 01, 2017 | 65.20 | 65.44 | 64.79 | 65.14 | 389,763 | +0.11(+0.17%) |
Apr 28, 2017 | 65.86 | 65.86 | 65.03 | 65.03 | 353,357 | -0.82(-1.25%) |
Apr 27, 2017 | 66.07 | 66.13 | 65.65 | 65.85 | 159,202 | -0.23(-0.35%) |
Apr 26, 2017 | 65.95 | 66.50 | 65.90 | 66.08 | 304,402 | +0.05(+0.08%) |
Apr 25, 2017 | 65.89 | 66.23 | 65.82 | 66.03 | 663,039 | +0.51(+0.78%) |
Apr 24, 2017 | 65.51 | 65.65 | 65.31 | 65.51 | 581,016 | +0.79(+1.23%) |
Apr 21, 2017 | 64.79 | 64.90 | 64.58 | 64.72 | 246,359 | -0.12(-0.19%) |
Apr 20, 2017 | 64.44 | 64.93 | 64.33 | 64.84 | 378,229 | +0.58(+0.90%) |
Apr 19, 2017 | 64.40 | 64.71 | 64.17 | 64.26 | 259,660 | +0.05(+0.08%) |
Apr 18, 2017 | 64.01 | 64.30 | 63.81 | 64.21 | 236,371 | -0.06(-0.10%) |
Apr 17, 2017 | 63.68 | 64.27 | 63.47 | 64.27 | 296,317 | +0.73(+1.15%) |
Apr 13, 2017 | 64.23 | 64.36 | 63.54 | 63.54 | 617,527 | -0.79(-1.23%) |
Apr 12, 2017 | 65.04 | 65.17 | 64.29 | 64.33 | 416,385 | -0.82(-1.26%) |
Apr 11, 2017 | 64.63 | 65.15 | 64.39 | 65.15 | 963,168 | +0.37(+0.58%) |
Apr 10, 2017 | 64.65 | 65.13 | 64.52 | 64.78 | 450,507 | +0.25(+0.38%) |
Apr 07, 2017 | 64.53 | 64.82 | 64.36 | 64.54 | 434,432 | -0.15(-0.23%) |
Apr 06, 2017 | 64.18 | 64.78 | 63.98 | 64.69 | 424,621 | +0.61(+0.94%) |
Apr 05, 2017 | 64.95 | 65.25 | 64.03 | 64.08 | 906,381 | -0.55(-0.86%) |
Apr 04, 2017 | 64.52 | 64.74 | 64.47 | 64.63 | 1,014,136 | +0.01(+0.02%) |